Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 73.25 | 74.22 | 73.25 | 73.67 | 73.67 | 3,306 |
20 May 2024 | 73.46 | 75.06 | 73.12 | 73.36 | 73.36 | 3,316 |
17 May 2024 | 71.36 | 73.64 | 71.36 | 73.44 | 73.44 | 2,446 |
16 May 2024 | 71.29 | 71.89 | 70.85 | 71.55 | 71.55 | 14,235 |
15 May 2024 | 70.41 | 70.41 | 69.03 | 70.04 | 70.04 | 940 |
14 May 2024 | 69.78 | 70.12 | 69.54 | 69.70 | 69.70 | 5,027 |
13 May 2024 | 69.61 | 70.11 | 69.61 | 69.90 | 69.90 | 1,877 |
10 May 2024 | 70.18 | 70.55 | 69.91 | 69.95 | 69.95 | 1,648 |
09 May 2024 | 69.11 | 70.11 | 69.00 | 70.04 | 70.04 | 1,604 |
08 May 2024 | 68.83 | 69.20 | 68.71 | 68.89 | 68.89 | 1,225 |
07 May 2024 | 70.02 | 70.33 | 70.00 | 70.19 | 70.19 | 3,310 |
03 May 2024 | 69.20 | 69.20 | 68.50 | 68.85 | 68.85 | 1,777 |
02 May 2024 | 67.95 | 68.10 | 67.62 | 68.02 | 68.02 | 295 |
01 May 2024 | 67.93 | 67.97 | 67.29 | 67.46 | 67.46 | 3,075 |
30 Apr 2024 | 68.80 | 68.80 | 68.13 | 68.21 | 68.21 | 2,278 |
29 Apr 2024 | 68.63 | 68.84 | 68.42 | 68.76 | 68.76 | 78,110 |
26 Apr 2024 | 68.57 | 68.81 | 67.94 | 68.54 | 68.54 | 1,870 |
25 Apr 2024 | 67.24 | 67.97 | 66.70 | 67.96 | 67.96 | 2,362 |
24 Apr 2024 | 68.37 | 68.53 | 67.46 | 67.97 | 67.97 | 4,040 |
23 Apr 2024 | 65.63 | 66.76 | 65.53 | 66.67 | 66.67 | 9,125 |
22 Apr 2024 | 67.18 | 67.42 | 66.52 | 67.37 | 67.37 | 1,758 |
19 Apr 2024 | 66.50 | 67.19 | 66.45 | 66.88 | 66.88 | 7,547 |
18 Apr 2024 | 67.70 | 67.70 | 66.29 | 66.40 | 66.40 | 10,459 |
17 Apr 2024 | 67.55 | 67.99 | 66.58 | 67.06 | 67.06 | 43,938 |
16 Apr 2024 | 66.50 | 66.50 | 64.88 | 65.82 | 65.82 | 4,837 |
15 Apr 2024 | 67.61 | 68.04 | 66.79 | 66.79 | 66.79 | 6,568 |
12 Apr 2024 | 67.50 | 68.01 | 66.27 | 66.41 | 66.41 | 4,184 |
11 Apr 2024 | 66.53 | 66.53 | 65.43 | 66.18 | 66.18 | 4,790 |
10 Apr 2024 | 66.60 | 66.60 | 65.50 | 66.31 | 66.31 | 3,364 |
09 Apr 2024 | 67.18 | 67.67 | 66.67 | 66.93 | 66.93 | 9,823 |
08 Apr 2024 | 64.07 | 66.14 | 64.07 | 66.13 | 66.13 | 11,772 |
05 Apr 2024 | 63.33 | 63.34 | 62.63 | 62.98 | 62.98 | 149,389 |
04 Apr 2024 | 64.64 | 65.59 | 64.27 | 64.27 | 64.27 | 5,039 |
03 Apr 2024 | 64.05 | 64.80 | 63.78 | 64.45 | 64.45 | 51,581 |
02 Apr 2024 | 65.00 | 65.18 | 64.67 | 64.94 | 64.94 | 3,787 |
28 Mar 2024 | 63.41 | 63.87 | 63.26 | 63.78 | 63.78 | 3,741 |
27 Mar 2024 | 62.20 | 63.39 | 62.20 | 63.37 | 63.37 | 3,979 |
26 Mar 2024 | 63.01 | 63.05 | 62.21 | 62.37 | 62.37 | 2,656 |
25 Mar 2024 | 63.15 | 64.15 | 63.15 | 63.43 | 63.43 | 5,091 |
22 Mar 2024 | 65.61 | 66.05 | 63.21 | 63.21 | 63.21 | 4,290 |
21 Mar 2024 | 64.92 | 65.00 | 64.18 | 64.27 | 64.27 | 4,412 |
20 Mar 2024 | 62.90 | 63.77 | 62.85 | 63.69 | 63.69 | 7,606 |
19 Mar 2024 | 62.93 | 63.10 | 62.72 | 62.74 | 62.74 | 2,667 |
18 Mar 2024 | 64.05 | 64.05 | 62.26 | 62.33 | 62.33 | 5,742 |
15 Mar 2024 | 61.78 | 62.05 | 61.70 | 61.97 | 61.97 | 2,804 |
14 Mar 2024 | 62.64 | 62.74 | 61.72 | 61.85 | 61.85 | 20,412 |
13 Mar 2024 | 62.16 | 63.47 | 62.06 | 63.34 | 63.34 | 9,072 |
12 Mar 2024 | 63.46 | 63.56 | 62.63 | 62.63 | 62.63 | 4,629 |
11 Mar 2024 | 62.55 | 62.60 | 60.70 | 61.94 | 61.94 | 4,027 |
08 Mar 2024 | 63.30 | 63.44 | 62.88 | 62.90 | 62.90 | 4,219 |
07 Mar 2024 | 63.92 | 64.31 | 63.63 | 63.68 | 63.68 | 11,426 |
07 Mar 2024 | 2.575 Dividend | |||||
06 Mar 2024 | 64.00 | 65.49 | 64.00 | 64.91 | 62.34 | 6,525 |
05 Mar 2024 | 64.00 | 64.27 | 63.82 | 63.93 | 61.39 | 3,024 |
04 Mar 2024 | 65.20 | 65.20 | 64.48 | 64.76 | 62.20 | 3,616 |
01 Mar 2024 | 64.64 | 65.29 | 64.21 | 65.20 | 62.61 | 6,449 |
29 Feb 2024 | 64.38 | 65.03 | 64.36 | 64.61 | 62.05 | 1,943 |
28 Feb 2024 | 64.97 | 65.02 | 63.87 | 64.00 | 61.46 | 19,236 |
27 Feb 2024 | 65.41 | 65.42 | 64.68 | 64.94 | 62.37 | 13,541 |
26 Feb 2024 | 64.95 | 64.95 | 64.12 | 64.35 | 61.80 | 21,285 |
23 Feb 2024 | 65.55 | 66.27 | 65.55 | 65.90 | 63.28 | 19,342 |
22 Feb 2024 | 66.30 | 66.30 | 65.52 | 65.72 | 63.11 | 1,079 |
21 Feb 2024 | 65.22 | 65.83 | 64.89 | 65.27 | 62.68 | 2,883 |
20 Feb 2024 | 67.91 | 67.91 | 65.79 | 65.83 | 63.22 | 59,887 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 69.32 | 69.86 | 68.80 | 69.55 | 66.79 | 14,544 |
15 Feb 2024 | 67.02 | 67.59 | 66.98 | 67.54 | 64.86 | 7,919 |
14 Feb 2024 | 66.66 | 66.96 | 66.42 | 66.92 | 64.27 | 36,537 |
13 Feb 2024 | 68.00 | 68.00 | 66.56 | 66.58 | 63.94 | 1,167 |
12 Feb 2024 | 67.80 | 68.27 | 67.76 | 68.18 | 65.48 | 6,364 |
09 Feb 2024 | 68.10 | 68.10 | 67.45 | 67.93 | 65.23 | 781 |
08 Feb 2024 | 68.09 | 68.30 | 67.72 | 68.30 | 65.59 | 570 |
07 Feb 2024 | 68.19 | 68.31 | 67.94 | 68.15 | 65.45 | 4,563 |
06 Feb 2024 | 67.83 | 68.43 | 67.83 | 68.26 | 65.55 | 2,340 |
05 Feb 2024 | 68.01 | 68.01 | 67.06 | 67.54 | 64.86 | 4,887 |
02 Feb 2024 | 68.92 | 69.00 | 68.66 | 68.93 | 66.20 | 352 |
01 Feb 2024 | 69.48 | 70.10 | 69.38 | 70.10 | 67.31 | 5,315 |
31 Jan 2024 | 70.27 | 70.71 | 69.79 | 69.86 | 67.09 | 1,671 |
30 Jan 2024 | 70.50 | 70.67 | 69.68 | 70.12 | 67.34 | 8,566 |
29 Jan 2024 | 70.79 | 70.89 | 70.36 | 70.68 | 67.88 | 3,729 |
26 Jan 2024 | 70.99 | 71.10 | 70.40 | 70.84 | 68.03 | 10,316 |
25 Jan 2024 | 70.50 | 70.50 | 69.49 | 69.68 | 66.92 | 25,256 |
24 Jan 2024 | 70.00 | 70.83 | 69.73 | 69.73 | 66.96 | 12,049 |
23 Jan 2024 | 68.61 | 69.32 | 68.44 | 68.74 | 66.01 | 12,163 |
22 Jan 2024 | 67.25 | 67.66 | 67.11 | 67.32 | 64.65 | 1,972 |
19 Jan 2024 | 68.87 | 69.64 | 68.24 | 68.69 | 65.96 | 7,706 |
18 Jan 2024 | 68.00 | 69.32 | 68.00 | 69.15 | 66.41 | 8,630 |
17 Jan 2024 | 68.10 | 68.35 | 67.88 | 68.25 | 65.54 | 4,073 |
16 Jan 2024 | 69.61 | 70.05 | 68.88 | 68.95 | 66.22 | 555,186 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 70.77 | 70.77 | 70.07 | 70.23 | 67.44 | 2,486 |
11 Jan 2024 | 70.40 | 70.49 | 69.58 | 70.05 | 67.27 | 2,155 |
10 Jan 2024 | 70.50 | 70.58 | 70.22 | 70.40 | 67.61 | 1,865 |
09 Jan 2024 | 71.64 | 71.64 | 70.80 | 71.11 | 68.29 | 3,666 |
08 Jan 2024 | 72.19 | 72.78 | 72.00 | 72.74 | 69.85 | 845 |
05 Jan 2024 | 73.04 | 73.21 | 71.50 | 72.94 | 70.05 | 355 |
04 Jan 2024 | 73.13 | 74.04 | 72.95 | 73.10 | 70.20 | 7,567 |
03 Jan 2024 | 73.08 | 73.75 | 72.87 | 73.57 | 70.65 | 2,092 |
02 Jan 2024 | 74.11 | 74.72 | 74.00 | 74.34 | 71.39 | 2,171 |
29 Dec 2023 | 74.12 | 74.46 | 73.97 | 74.22 | 71.28 | 1,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |